Canada markets closed

First Trust Institutional Preferred Securities and Income ETF (FPEI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.97+0.06 (+0.36%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202417.9418.0117.9317.9717.97271,800
Apr 22, 202418.0018.0017.9817.9917.99186,700
Apr 19, 202418.0118.0117.9718.0018.0095,500
Apr 18, 202418.0018.0017.9517.9717.97237,400
Apr 17, 202417.9518.0117.9517.9717.97267,600
Apr 16, 202417.9917.9917.9117.9117.91289,800
Apr 15, 202418.1218.1217.9318.0018.00425,000
Apr 12, 202418.0918.1418.0818.0918.09601,800
Apr 11, 202418.0718.0918.0618.0918.09226,700
Apr 10, 202418.1518.1618.0918.1218.12266,800
Apr 09, 202418.1518.2018.1518.2018.20274,600
Apr 08, 202418.2018.2018.1318.1318.13315,800
Apr 05, 202418.1718.1818.1418.1818.18117,800
Apr 04, 202418.1518.1718.1518.1618.16237,100
Apr 03, 202418.1718.1718.1418.1718.17370,600
Apr 02, 202418.1818.2018.1518.2018.20247,200
Apr 01, 202418.1718.2218.1518.2018.20409,400
Mar 28, 202418.2218.2218.1918.2218.22305,900
Mar 27, 202418.2818.2818.1818.2018.201,614,100
Mar 26, 202418.2718.2718.2218.2618.26172,700
Mar 25, 202418.2218.2618.2218.2518.25148,200
Mar 22, 202418.2418.2518.2118.2518.25228,000
Mar 21, 202418.2118.2418.1818.2418.24276,600
Mar 21, 20240.088 Dividend
Mar 20, 202418.2418.2818.2318.2618.17134,600
Mar 19, 202418.2318.2518.2218.2418.15178,200
Mar 18, 202418.2018.2318.1818.2218.13558,000
Mar 15, 202418.1618.1918.1618.1918.10232,900
Mar 14, 202418.1718.1918.1518.1818.09239,900
Mar 13, 202418.1718.1918.1618.1718.08157,600
Mar 12, 202418.1418.1618.1318.1518.06248,200
Mar 11, 202418.1518.2018.1518.1618.07464,100
Mar 08, 202418.1318.1818.1318.1518.06748,300
Mar 07, 202418.1218.1718.0918.1718.08566,300
Mar 06, 202418.1218.1218.0618.0617.97386,800
Mar 05, 202418.0918.1118.0718.0918.00284,400
Mar 04, 202418.0418.0918.0418.0417.95257,800
Mar 01, 202418.0818.0818.0518.0617.97423,700
Feb 29, 202418.0718.0818.0518.0817.99176,300
Feb 28, 202418.0918.0918.0418.0817.99203,200
Feb 27, 202418.0518.0818.0218.0717.98140,900
Feb 26, 202418.0718.0718.0318.0417.95156,100
Feb 23, 202418.0018.0618.0018.0517.96297,200
Feb 22, 202418.0518.0618.0118.0217.93234,000
Feb 21, 202418.0018.0217.9817.9817.89213,300
Feb 21, 20240.081 Dividend
Feb 20, 202418.0618.0618.0318.0617.89254,100
Feb 16, 202418.0318.0418.0118.0417.87113,900
Feb 15, 202418.0218.0417.9918.0317.86287,500
Feb 14, 202417.9417.9917.9417.9717.80173,500
Feb 13, 202417.9817.9817.8917.9317.76533,300
Feb 12, 202418.0118.0217.9818.0117.84266,200
Feb 09, 202417.9717.9917.9517.9717.80201,800
Feb 08, 202417.9818.0117.9418.0117.84261,500
Feb 07, 202417.9918.0017.9517.9717.80636,600
Feb 06, 202417.9917.9917.9417.9817.81274,400
Feb 05, 202418.0118.0117.9418.0017.83263,100
Feb 02, 202418.0518.1117.9918.1117.94260,600
Feb 01, 202418.0218.0418.0118.0317.86341,500
Jan 31, 202418.0818.0818.0118.0417.87360,600
Jan 30, 202418.0418.0518.0118.0517.88350,700
Jan 29, 202417.9918.0217.9618.0017.83409,700
Jan 26, 202417.9818.0017.9617.9917.82241,800
Jan 25, 202417.9317.9617.9117.9617.79595,900
Jan 24, 202417.8617.9017.8317.8417.67176,900
Jan 23, 202417.8717.8717.8117.8317.66231,600
Jan 23, 20240.081 Dividend
Jan 22, 202417.8717.9217.8717.8917.64215,100
Jan 19, 202417.8517.8717.8217.8717.62269,600
Jan 18, 202417.8217.8717.7817.8717.62349,700
Jan 17, 202417.7817.8017.7417.7817.54267,700
Jan 16, 202417.8517.8517.7717.8117.56310,400
Jan 12, 202417.8517.8917.8517.8717.62174,700
Jan 11, 202417.8517.8917.8117.8717.62284,600
Jan 10, 202417.7917.8317.7617.7917.55316,500
Jan 09, 202417.7417.7817.7217.7717.53430,500
Jan 08, 202417.7117.7917.6917.7017.46697,000
Jan 05, 202417.7017.7517.6817.7017.46237,800
Jan 04, 202417.7417.7417.6817.7217.48555,500
Jan 03, 202417.7317.7417.7017.7117.47249,200
Jan 02, 202417.8417.8417.7917.7917.55514,600
Dec 29, 202317.8717.8917.8117.8317.581,275,200
Dec 28, 202317.8517.8817.8417.8817.63639,700
Dec 27, 202317.8417.8617.8217.8617.61583,900
Dec 26, 202317.8617.8617.8317.8417.59384,000
Dec 22, 202317.8317.8617.8317.8617.61289,100
Dec 22, 20230.087 Dividend
Dec 21, 202317.9317.9417.8317.8917.56651,500
Dec 20, 202317.8917.9217.8517.8617.53323,100
Dec 19, 202317.8817.8817.8517.8817.55496,700
Dec 18, 202317.8717.9017.8317.9017.57461,300
Dec 15, 202317.7917.8617.7917.8417.51344,600
Dec 14, 202317.7717.8217.7417.8017.47522,800
Dec 13, 202317.5717.6317.5417.6317.30317,500
Dec 12, 202317.5217.5717.5017.5717.24443,800
Dec 11, 202317.5017.5117.4517.5117.18758,000
Dec 08, 202317.4717.5217.4417.5217.19282,800
Dec 07, 202317.4217.4817.4017.4717.15761,800
Dec 06, 202317.4317.4317.3917.3917.07288,000
Dec 05, 202317.3417.4017.3217.3817.06471,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...